TADAWUL:1323 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	26.60	27.18	26.56	27.12	27.12	2.42%	108,291
Dec 3, 2025	26.28	26.66	26.26	26.48	26.48	0.99%	68,636
Dec 2, 2025	26.60	26.70	26.16	26.22	26.22	-1.58%	156,783
Dec 1, 2025	27.00	27.14	26.50	26.64	26.64	-5.33%	204,096
Nov 30, 2025	28.56	28.56	28.10	28.14	27.14	-0.64%	147,339
Nov 27, 2025	28.46	28.60	28.02	28.32	27.31	-	122,257
Nov 26, 2025	28.14	28.44	28.10	28.32	27.31	0.64%	77,648
Nov 25, 2025	28.34	28.42	28.14	28.14	27.14	-0.57%	96,409
Nov 24, 2025	28.52	28.60	28.20	28.30	27.29	-0.77%	92,854
Nov 23, 2025	28.96	29.06	28.52	28.52	27.51	-1.38%	156,179
Nov 20, 2025	28.90	28.94	28.56	28.92	27.89	0.07%	105,788
Nov 19, 2025	29.10	29.26	28.84	28.90	27.87	2.26%	254,753
Nov 18, 2025	28.06	28.54	28.06	28.26	27.26	0.07%	128,706
Nov 17, 2025	28.64	28.76	28.10	28.24	27.24	-1.60%	163,719
Nov 16, 2025	29.20	29.20	28.68	28.70	27.68	-2.05%	119,350
Nov 13, 2025	29.32	29.40	29.18	29.30	28.26	-0.07%	65,955
Nov 12, 2025	29.30	29.58	29.30	29.32	28.28	0.07%	104,276
Nov 11, 2025	28.98	29.50	28.86	29.30	28.26	1.03%	253,444
Nov 10, 2025	28.98	29.18	28.76	29.00	27.97	0.07%	164,473
Nov 9, 2025	29.00	29.40	28.90	28.98	27.95	-1.76%	155,955
Nov 6, 2025	29.98	30.10	29.50	29.50	28.45	-1.60%	276,601
Nov 5, 2025	30.28	30.52	29.96	29.98	28.91	-1.12%	260,553
Nov 4, 2025	31.26	31.26	29.90	30.32	29.24	-2.51%	376,610
Nov 3, 2025	31.50	31.50	30.50	31.10	29.99	-1.33%	604,855
Nov 2, 2025	29.96	31.94	29.96	31.52	30.40	5.14%	1,241,851
Oct 30, 2025	30.02	30.34	29.86	29.98	28.91	-0.13%	244,483
Oct 29, 2025	30.12	30.32	30.02	30.02	28.95	-0.27%	194,309
Oct 28, 2025	30.30	30.50	30.00	30.10	29.03	-0.66%	357,981
Oct 27, 2025	29.46	30.46	29.20	30.30	29.22	2.78%	613,261
Oct 26, 2025	29.20	29.52	29.20	29.48	28.43	0.89%	99,750
Oct 23, 2025	28.98	29.38	28.94	29.22	28.18	0.83%	158,239
Oct 22, 2025	29.54	29.64	28.96	28.98	27.95	-1.29%	223,744
Oct 21, 2025	29.80	29.98	29.18	29.36	28.32	-1.48%	247,872
Oct 20, 2025	29.82	30.02	29.70	29.80	28.74	-	103,799
Oct 19, 2025	30.10	30.20	29.80	29.80	28.74	-1.06%	141,182
Oct 16, 2025	30.14	30.18	29.92	30.12	29.05	0.33%	162,286
Oct 15, 2025	30.10	30.14	29.86	30.02	28.95	-0.40%	139,718
Oct 14, 2025	30.50	30.56	29.96	30.14	29.07	-0.99%	246,360
Oct 13, 2025	30.14	30.54	30.04	30.44	29.36	1.13%	294,107
Oct 12, 2025	29.72	30.20	29.52	30.10	29.03	-1.44%	339,555
Oct 9, 2025	30.40	30.74	30.22	30.54	29.45	0.53%	532,895
Oct 8, 2025	30.50	31.00	30.32	30.38	29.30	-0.46%	494,698
Oct 7, 2025	30.90	31.04	30.52	30.52	29.44	-0.65%	384,070
Oct 6, 2025	31.08	31.14	30.60	30.72	29.63	-1.03%	243,029
Oct 5, 2025	31.12	31.44	30.98	31.04	29.94	-0.26%	211,346
Oct 2, 2025	31.12	31.34	30.96	31.12	30.01	0.39%	183,513
Oct 1, 2025	31.68	31.82	30.90	31.00	29.90	-2.08%	589,354
Sep 30, 2025	31.56	32.44	31.14	31.66	30.53	5.32%	1,847,539
Sep 29, 2025	29.34	30.18	29.30	30.06	28.99	2.52%	697,268
Sep 28, 2025	28.90	29.90	28.90	29.32	28.28	2.16%	617,468